Skip to main content
logo
PT Bank SMBC Indonesia Tbk (IDX:BTPN)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,240.00
0.00 (0.00%)
Aug 31, 2026, 4:11 PM WIB

IDX:BTPN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262,240.002,240.002,220.002,240.002,240.00-9,000
Aug 27, 20262,220.002,250.002,200.002,240.002,240.001.82%11,600
Aug 26, 20262,150.002,200.002,150.002,200.002,200.000.92%800
Aug 24, 20262,180.002,200.002,160.002,180.002,180.00-0.91%11,700
Aug 21, 20262,150.002,200.002,130.002,200.002,200.00-67,400
Aug 20, 20262,120.002,250.002,120.002,200.002,200.003.77%128,000
Aug 19, 20262,150.002,260.002,100.002,120.002,120.00-0.47%83,500
Aug 18, 20262,160.002,160.002,120.002,130.002,130.00-37,600
Aug 14, 20262,170.002,170.002,130.002,130.002,130.00-1.84%2,400
Aug 13, 20262,130.002,170.002,120.002,170.002,170.00-1,200
Aug 12, 20262,120.002,170.002,120.002,170.002,170.000.46%30,700
Aug 11, 20262,160.002,160.002,140.002,160.002,160.00-9,400
Aug 10, 20262,150.002,160.002,100.002,160.002,160.00-20,700
Aug 7, 20262,180.002,180.002,140.002,160.002,160.00-0.46%2,000
Aug 6, 20262,180.002,190.002,150.002,170.002,170.000.46%37,200
Aug 5, 20262,200.002,200.002,150.002,160.002,160.00-1.37%7,100
Aug 4, 20262,200.002,200.002,170.002,190.002,190.000.92%3,500
Aug 3, 20262,220.002,220.002,150.002,170.002,170.00-0.91%11,500
Jul 31, 20262,150.002,190.002,140.002,190.002,190.001.86%15,600
Jul 30, 20262,160.002,170.002,100.002,150.002,150.00-0.46%11,700
Jul 29, 20262,160.002,160.002,140.002,160.002,160.00-2.70%9,400
Jul 28, 20262,170.002,240.002,140.002,220.002,220.002.30%7,300
Jul 27, 20262,250.002,250.002,130.002,170.002,170.00-3.56%42,500
Jul 24, 20262,210.002,250.002,210.002,250.002,250.00-0.44%1,200
Jul 23, 20262,270.002,270.002,210.002,260.002,260.00-0.44%12,500
Jul 22, 20262,250.002,270.002,230.002,270.002,270.000.89%7,200
Jul 21, 20262,250.002,250.002,180.002,250.002,250.00-0.88%25,900
Jul 20, 20262,240.002,280.002,240.002,270.002,270.001.34%23,300
Jul 17, 20262,220.002,250.002,180.002,240.002,240.000.90%11,500
Jul 16, 20262,200.002,220.002,190.002,220.002,220.000.91%7,700
Jul 15, 20262,170.002,260.002,160.002,200.002,200.000.92%20,000
Jul 14, 20262,180.002,190.002,150.002,180.002,180.001.40%5,800
Jul 13, 20262,180.002,180.002,110.002,150.002,150.00-0.92%9,300
Jul 10, 20262,180.002,210.002,160.002,170.002,170.00-0.91%4,400
Jul 9, 20262,100.002,190.002,100.002,190.002,190.000.92%3,700
Jul 8, 20262,160.002,170.002,100.002,170.002,170.00-1.36%10,000
Jul 7, 20262,200.002,210.002,180.002,200.002,200.00-0.90%12,400
Jul 6, 20262,140.002,220.002,140.002,220.002,220.003.74%12,100
Jul 3, 20262,100.002,160.002,090.002,140.002,140.000.47%8,600
Jul 2, 20262,120.002,130.002,080.002,130.002,130.000.47%3,600
Jul 1, 20262,090.002,160.002,080.002,120.002,120.000.95%11,000
Jun 30, 20262,080.002,120.002,080.002,100.002,100.00-2,800
Jun 29, 20262,090.002,110.002,090.002,100.002,100.000.48%4,500
Jun 26, 20262,100.002,100.002,070.002,090.002,090.00-1.42%1,200
Jun 25, 20262,070.002,120.002,050.002,120.002,120.00-14,800
Jun 24, 20262,120.002,120.002,070.002,120.002,120.00-900
Jun 23, 20262,130.002,130.002,080.002,120.002,120.00-0.47%1,300
Jun 22, 20262,130.002,130.002,130.002,130.002,130.00-500
Jun 19, 20262,080.002,130.002,080.002,130.002,130.00-0.93%8,700
Jun 18, 20262,090.002,170.002,070.002,150.002,150.000.47%2,700